Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.13 -0.28 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.030 6.075 5.980 6.040 1,395,726 -0.13(-2.11%)
Jan 30, 2014 6.170 6.200 6.130 6.170 1,174,236 -0.05(-0.80%)
Jan 29, 2014 6.240 6.255 6.190 6.220 3,014,147 -0.01(-0.16%)
Jan 28, 2014 6.170 6.240 6.160 6.230 1,793,164 +0.05(+0.81%)
Jan 27, 2014 6.230 6.240 6.130 6.180 2,030,134 -0.13(-2.06%)
Jan 24, 2014 6.320 6.330 6.290 6.310 3,037,652 -0.06(-0.94%)
Jan 23, 2014 6.430 6.440 6.340 6.370 5,319,921 -0.13(-2.00%)
Jan 22, 2014 6.500 6.500 6.460 6.500 712,691 +0.07(+1.09%)
Jan 21, 2014 6.470 6.470 6.400 6.430 647,595 -0.05(-0.77%)
Jan 17, 2014 6.510 6.480 6.480 6.480 1,400,100 +0.02(+0.31%)
Jan 16, 2014 6.460 6.470 6.400 6.460 1,184,749 -0.04(-0.62%)
Jan 15, 2014 6.500 6.530 6.470 6.500 2,058,386 +0.00(+0.00%)
Jan 14, 2014 6.470 6.520 6.450 6.500 1,847,528 +0.02(+0.31%)
Jan 13, 2014 6.520 6.530 6.480 6.480 3,423,638 -0.07(-1.07%)
Jan 10, 2014 6.570 6.570 6.510 6.550 1,406,593 +0.08(+1.24%)
Jan 09, 2014 6.530 6.540 6.460 6.470 713,820 -0.10(-1.52%)
Jan 08, 2014 6.570 6.610 6.540 6.570 2,163,968 +0.04(+0.61%)
Jan 07, 2014 6.550 6.560 6.500 6.530 1,074,834 -0.02(-0.31%)
Jan 06, 2014 6.620 6.620 6.520 6.550 1,300,659 -0.01(-0.15%)
Jan 03, 2014 6.590 6.590 6.520 6.560 601,528 -0.01(-0.15%)
Jan 02, 2014 6.620 6.640 6.530 6.570 1,128,256 -0.11(-1.65%)
Dec 31, 2013 6.660 6.680 6.680 6.680 627,800 +0.01(+0.15%)
Dec 30, 2013 6.660 6.690 6.640 6.670 1,564,662 +0.16(+2.46%)
Dec 27, 2013 6.500 6.540 6.470 6.510 1,187,817 +0.06(+0.93%)
Dec 26, 2013 6.380 6.480 6.340 6.450 1,795,980 +0.17(+2.71%)
Dec 24, 2013 6.270 6.310 6.270 6.280 458,193 -0.07(-1.10%)
Dec 23, 2013 6.330 6.370 6.330 6.350 926,060 +0.02(+0.32%)
Dec 20, 2013 6.310 6.330 6.270 6.330 971,731 +0.03(+0.48%)
Dec 19, 2013 6.330 6.350 6.280 6.300 1,376,175 -0.07(-1.10%)
Dec 18, 2013 6.230 6.405 6.230 6.370 2,764,092 +0.22(+3.58%)
Dec 17, 2013 6.180 6.180 6.130 6.150 507,028 -0.04(-0.65%)
Dec 16, 2013 6.160 6.220 6.140 6.190 893,455 +0.03(+0.49%)
Dec 13, 2013 6.170 6.200 6.130 6.160 1,584,928 -0.12(-1.91%)
Dec 12, 2013 6.250 6.320 6.250 6.280 1,055,973 +0.03(+0.48%)
Dec 11, 2013 6.290 6.290 6.220 6.250 1,408,192 -0.05(-0.79%)
Dec 10, 2013 6.250 6.330 6.190 6.300 1,269,941 -0.04(-0.63%)
Dec 09, 2013 6.340 6.350 6.310 6.340 626,246 -0.02(-0.31%)
Dec 06, 2013 6.340 6.390 6.330 6.360 2,049,617 +0.06(+0.95%)
Dec 05, 2013 6.300 6.330 6.270 6.300 714,309 -0.02(-0.32%)
Dec 04, 2013 6.310 6.380 6.280 6.320 967,482 -0.09(-1.40%)
Dec 03, 2013 6.420 6.430 6.350 6.410 1,823,737 -0.04(-0.62%)
Dec 02, 2013 6.500 6.540 6.440 6.450 1,084,552 -0.04(-0.62%)
Nov 29, 2013 6.480 6.560 6.470 6.490 722,231 +0.00(+0.00%)
Nov 27, 2013 6.480 6.510 6.460 6.490 1,652,961 -0.06(-0.92%)
Nov 26, 2013 6.490 6.570 6.510 6.550 1,674,459 +0.06(+0.92%)
Nov 25, 2013 6.510 6.530 6.480 6.490 2,975,871 -0.07(-1.07%)
Nov 22, 2013 6.530 6.580 6.510 6.560 3,491,190 -0.10(-1.50%)
Nov 21, 2013 6.580 6.670 6.580 6.660 2,053,693 +0.08(+1.22%)
Nov 20, 2013 6.580 6.620 6.530 6.580 814,380 -0.03(-0.45%)
Nov 19, 2013 6.610 6.650 6.590 6.610 946,704 -0.07(-1.05%)
Nov 18, 2013 6.650 6.740 6.650 6.680 2,164,762 +0.02(+0.30%)
Nov 15, 2013 6.610 6.660 6.600 6.660 2,704,663 +0.17(+2.62%)
Nov 14, 2013 6.510 6.640 6.430 6.490 4,877,648 +0.16(+2.53%)
Nov 12, 2013 6.280 6.330 6.280 6.330 1,332,612 +0.09(+1.44%)
Nov 11, 2013 6.230 6.250 6.220 6.240 468,298 +0.00(+0.00%)
Nov 08, 2013 6.200 6.260 6.180 6.240 843,410 +0.03(+0.48%)
Nov 07, 2013 6.280 6.290 6.210 6.210 1,839,525 -0.11(-1.74%)
Nov 06, 2013 6.290 6.340 6.290 6.320 1,157,233 +0.07(+1.12%)
Nov 05, 2013 6.240 6.260 6.210 6.250 838,873 -0.11(-1.73%)
Nov 04, 2013 6.360 6.370 6.310 6.360 580,637 +0.00(+0.00%)
Nov 01, 2013 6.320 6.360 6.300 6.360 723,105 -0.04(-0.63%)
Oct 31, 2013 6.400 6.440 6.360 6.400 1,184,276 -0.03(-0.47%)
Oct 30, 2013 6.430 6.460 6.400 6.430 1,151,331 -0.02(-0.31%)
Oct 29, 2013 6.410 6.450 6.389 6.450 897,917 +0.05(+0.78%)
Oct 28, 2013 6.410 6.450 6.390 6.400 2,308,604 +0.02(+0.31%)
Oct 25, 2013 6.360 6.420 6.360 6.380 903,032 -0.06(-0.93%)
Oct 24, 2013 6.420 6.465 6.400 6.440 855,687 +0.02(+0.31%)
Oct 23, 2013 6.440 6.450 6.370 6.420 965,930 -0.14(-2.13%)
Oct 22, 2013 6.570 6.580 6.540 6.560 984,263 +0.05(+0.77%)
Oct 21, 2013 6.500 6.530 6.490 6.510 687,121 -0.08(-1.21%)
Oct 18, 2013 6.570 6.610 6.560 6.590 907,879 +0.00(+0.00%)
Oct 17, 2013 6.520 6.590 6.500 6.590 2,483,742 +0.10(+1.54%)
Oct 16, 2013 6.420 6.490 6.400 6.490 1,441,324 +0.06(+0.93%)
Oct 15, 2013 6.440 6.455 6.400 6.430 480,013 -0.10(-1.53%)
Oct 14, 2013 6.450 6.550 6.430 6.530 504,374 +0.03(+0.46%)
Oct 11, 2013 6.450 6.510 6.450 6.500 344,514 +0.08(+1.25%)
Oct 10, 2013 6.390 6.425 6.360 6.420 525,470 +0.01(+0.16%)
Oct 09, 2013 6.350 6.420 6.330 6.410 869,702 +0.18(+2.89%)
Oct 08, 2013 6.250 6.280 6.200 6.230 565,272 -0.02(-0.32%)
Oct 07, 2013 6.230 6.260 6.210 6.250 432,674 -0.08(-1.26%)
Oct 04, 2013 6.260 6.340 6.260 6.330 630,867 +0.03(+0.48%)
Oct 03, 2013 6.320 6.330 6.270 6.300 583,052 -0.05(-0.79%)
Oct 02, 2013 6.300 6.350 6.260 6.350 847,220 -0.02(-0.31%)
Oct 01, 2013 6.360 6.390 6.340 6.370 451,853 -0.15(-2.30%)
Sep 27, 2013 6.500 6.550 6.490 6.520 996,233 -0.09(-1.36%)
Sep 26, 2013 6.560 6.620 6.560 6.610 941,017 +0.09(+1.38%)
Sep 25, 2013 6.570 6.570 6.503 6.520 512,180 -0.06(-0.91%)
Sep 24, 2013 6.580 6.610 6.542 6.580 509,180 +0.02(+0.30%)
Sep 23, 2013 6.550 6.570 6.510 6.560 889,193 +0.00(+0.00%)
Sep 20, 2013 6.620 6.620 6.540 6.560 725,931 -0.07(-1.06%)
Sep 19, 2013 6.610 6.650 6.590 6.630 939,406 -0.04(-0.60%)
Sep 18, 2013 6.470 6.690 6.460 6.670 3,012,770 +0.24(+3.73%)
Sep 17, 2013 6.380 6.430 6.370 6.430 773,464 +0.01(+0.16%)
Sep 16, 2013 6.420 6.455 6.320 6.420 562,809 +0.10(+1.58%)
Sep 13, 2013 6.340 6.370 6.320 6.320 803,342 -0.04(-0.63%)
Sep 12, 2013 6.340 6.380 6.310 6.360 1,670,816 +0.01(+0.16%)
Sep 11, 2013 6.350 6.370 6.300 6.350 649,694 -0.08(-1.24%)
Sep 10, 2013 6.410 6.440 6.400 6.430 1,464,494 +0.09(+1.42%)
Sep 09, 2013 6.250 6.340 6.240 6.340 1,067,968 +0.13(+2.09%)
Sep 06, 2013 6.180 6.250 6.140 6.210 1,053,105 -0.01(-0.16%)
Sep 05, 2013 6.160 6.240 6.160 6.220 2,281,317 -0.05(-0.80%)
Sep 04, 2013 6.170 6.280 6.170 6.270 1,680,891 +0.18(+2.96%)
Sep 03, 2013 6.070 6.110 6.050 6.090 2,275,558 +0.26(+4.46%)
Aug 30, 2013 5.880 5.880 5.820 5.830 796,456 -0.12(-2.02%)
Aug 29, 2013 5.940 5.990 5.940 5.950 455,153 -0.04(-0.67%)
Aug 28, 2013 5.970 6.030 5.950 5.990 745,714 -0.02(-0.33%)
Aug 27, 2013 6.030 6.050 5.990 6.010 1,990,210 -0.05(-0.83%)
Aug 26, 2013 6.070 6.100 6.040 6.060 2,015,957 -0.09(-1.46%)
Aug 23, 2013 6.120 6.170 6.100 6.150 1,143,624 +0.09(+1.49%)
Aug 22, 2013 6.050 6.080 6.040 6.060 673,723 +0.13(+2.19%)
Aug 21, 2013 6.005 6.005 5.910 5.930 1,389,249 -0.14(-2.31%)
Aug 20, 2013 6.020 6.090 6.010 6.070 1,500,626 +0.01(+0.17%)
Aug 19, 2013 6.110 6.130 6.030 6.060 3,038,962 -0.08(-1.30%)
Aug 16, 2013 6.110 6.150 6.090 6.140 2,332,051 +0.02(+0.33%)
Aug 15, 2013 6.130 6.180 6.110 6.120 1,417,380 -0.06(-0.97%)
Aug 14, 2013 6.170 6.210 6.160 6.180 853,147 -0.09(-1.44%)
Aug 13, 2013 6.240 6.280 6.180 6.270 664,076 +0.03(+0.48%)
Aug 12, 2013 6.240 6.280 6.220 6.240 917,374 -0.06(-0.95%)
Aug 09, 2013 6.280 6.335 6.270 6.300 624,156 +0.02(+0.32%)
Aug 08, 2013 6.290 6.320 6.230 6.280 816,391 -0.01(-0.16%)
Aug 07, 2013 6.320 6.360 6.280 6.290 2,087,767 -0.12(-1.87%)
Aug 06, 2013 6.430 6.440 6.390 6.410 726,326 -0.06(-0.93%)
Aug 05, 2013 6.390 6.470 6.380 6.470 1,374,981 +0.05(+0.78%)
Aug 02, 2013 6.390 6.430 6.360 6.420 2,250,976 +0.07(+1.10%)
Aug 01, 2013 6.360 6.400 6.330 6.350 1,901,527 +0.10(+1.60%)
Jul 31, 2013 6.170 6.290 6.160 6.250 1,597,985 +0.08(+1.30%)
Jul 30, 2013 6.150 6.215 6.140 6.170 2,988,241 +0.05(+0.82%)
Jul 29, 2013 6.140 6.180 6.110 6.120 10,761,856 -0.20(-3.16%)
Jul 26, 2013 6.340 6.350 6.280 6.320 1,498,312 -0.25(-3.81%)
Jul 25, 2013 6.550 6.590 6.480 6.570 1,067,542 -0.08(-1.20%)
Jul 24, 2013 6.710 6.720 6.610 6.650 1,204,583 -0.09(-1.34%)
Jul 23, 2013 6.770 6.780 6.720 6.740 1,513,269 -0.04(-0.59%)
Jul 22, 2013 6.720 6.790 6.690 6.780 2,349,640 -0.03(-0.44%)
Jul 19, 2013 6.720 6.810 6.710 6.810 1,466,923 +0.08(+1.19%)
Jul 18, 2013 6.700 6.750 6.690 6.730 912,594 +0.07(+0.98%)
Jul 17, 2013 6.670 6.680 6.630 6.665 683,569 +0.07(+0.98%)
Jul 16, 2013 6.630 6.660 6.580 6.600 1,404,059 -0.07(-1.05%)
Jul 15, 2013 6.570 6.690 6.570 6.670 2,804,081 +0.13(+1.99%)
Jul 12, 2013 6.590 6.610 6.520 6.540 2,183,411 -0.07(-1.06%)
Jul 11, 2013 6.570 6.630 6.550 6.610 1,314,549 +0.17(+2.64%)
Jul 10, 2013 6.450 6.470 6.390 6.440 2,305,206 -0.01(-0.16%)
Jul 09, 2013 6.470 6.480 6.380 6.450 1,229,221 +0.07(+1.10%)
Jul 08, 2013 6.400 6.450 6.360 6.380 1,419,604 -0.06(-0.93%)
Jul 05, 2013 6.450 6.460 6.370 6.440 1,109,373 +0.03(+0.47%)
Jul 03, 2013 6.360 6.450 6.350 6.410 1,424,400 +0.09(+1.42%)
Jul 02, 2013 6.370 6.380 6.230 6.320 2,298,039 -0.01(-0.16%)
Jul 01, 2013 6.350 6.370 6.300 6.330 2,573,967 +0.12(+1.93%)
Jun 28, 2013 6.070 6.260 6.125 6.210 3,196,603 +0.14(+2.31%)
Jun 27, 2013 6.050 6.100 6.040 6.070 1,685,805 +0.11(+1.85%)
Jun 26, 2013 6.000 6.010 5.930 5.960 1,073,232 -0.04(-0.67%)
Jun 25, 2013 5.940 6.010 5.890 6.000 1,558,662 +0.17(+2.92%)
Jun 24, 2013 5.840 5.890 5.765 5.830 3,146,589 -0.15(-2.51%)
Jun 21, 2013 5.970 5.990 5.840 5.980 2,475,397 +0.13(+2.22%)
Jun 20, 2013 5.980 5.990 5.840 5.850 4,325,219 -0.26(-4.26%)
Jun 19, 2013 6.250 6.250 6.100 6.110 2,371,724 -0.04(-0.65%)
Jun 18, 2013 6.160 6.190 6.130 6.150 2,879,672 +0.03(+0.49%)
Jun 17, 2013 6.150 6.225 6.080 6.120 2,451,532 +0.17(+2.86%)
Jun 14, 2013 6.050 6.060 5.950 5.950 2,649,707 -0.33(-5.25%)
Jun 13, 2013 6.160 6.285 6.150 6.280 2,822,769 +0.15(+2.45%)
Jun 12, 2013 6.250 6.250 6.075 6.130 4,520,630 -0.07(-1.13%)
Jun 11, 2013 6.190 6.250 6.120 6.200 6,599,832 +0.10(+1.64%)
Jun 10, 2013 6.190 6.200 6.020 6.100 3,421,572 +0.09(+1.50%)
Jun 07, 2013 5.890 6.030 5.860 6.010 3,454,552 +0.21(+3.62%)
Jun 06, 2013 5.740 5.800 5.665 5.800 4,735,998 +0.06(+1.05%)
Jun 05, 2013 5.850 5.850 5.710 5.740 4,141,990 -0.25(-4.17%)
Jun 04, 2013 6.060 6.140 5.970 5.990 6,492,042 +0.31(+5.46%)
Jun 03, 2013 5.660 5.690 5.520 5.680 7,576,720 -0.26(-4.38%)
May 31, 2013 5.880 6.010 5.850 5.940 6,970,593 -0.07(-1.16%)
May 30, 2013 5.940 6.110 5.940 6.010 8,586,386 +0.02(+0.33%)
May 29, 2013 5.950 6.010 5.890 5.990 4,877,432 -0.06(-0.99%)
May 28, 2013 6.070 6.170 6.030 6.050 6,834,213 -0.04(-0.66%)
May 24, 2013 6.080 6.130 5.990 6.090 5,484,552 -0.23(-3.64%)
May 23, 2013 6.190 6.320 6.010 6.320 13,253,852 -0.43(-6.37%)
May 22, 2013 6.860 6.940 6.710 6.750 3,667,360 +0.01(+0.15%)
May 21, 2013 6.790 6.810 6.730 6.740 2,364,480 -0.10(-1.46%)
May 20, 2013 6.850 6.890 6.800 6.840 3,529,889 -0.06(-0.87%)
May 17, 2013 6.850 6.940 6.830 6.900 5,226,381 +0.08(+1.17%)
May 16, 2013 6.960 6.980 6.790 6.820 4,895,189 -0.46(-6.32%)
May 15, 2013 7.160 7.310 7.150 7.280 2,492,748 +0.08(+1.11%)
May 13, 2013 7.140 7.240 7.130 7.200 6,538,155 +0.50(+7.46%)
May 10, 2013 6.690 6.720 6.638 6.700 2,627,933 +0.03(+0.45%)
May 09, 2013 6.690 6.740 6.640 6.670 3,581,008 -0.10(-1.48%)
May 08, 2013 6.690 6.790 6.680 6.770 2,390,814 -0.03(-0.44%)
May 07, 2013 6.790 6.840 6.770 6.800 3,107,899 -0.03(-0.44%)
May 06, 2013 6.880 6.880 6.820 6.830 5,523,239 -0.06(-0.87%)
May 03, 2013 6.840 6.930 6.760 6.890 4,867,056 +0.13(+1.92%)
May 02, 2013 6.720 6.810 6.710 6.760 1,529,495 +0.06(+0.90%)
May 01, 2013 6.730 6.740 6.670 6.700 973,170 -0.08(-1.18%)
Apr 30, 2013 6.810 6.820 6.750 6.780 7,294,921 -0.03(-0.44%)
Apr 29, 2013 6.760 6.850 6.760 6.810 3,861,003 +0.02(+0.29%)
Apr 26, 2013 6.690 6.790 6.700 6.790 3,715,331 +0.09(+1.34%)
Apr 25, 2013 6.650 6.750 6.650 6.700 4,787,073 +0.16(+2.45%)
Apr 24, 2013 6.550 6.580 6.490 6.540 5,661,027 -0.08(-1.21%)
Apr 23, 2013 6.550 6.635 6.550 6.620 7,731,099 +0.05(+0.76%)
Apr 22, 2013 6.620 6.620 6.500 6.570 4,237,702 -0.08(-1.20%)
Apr 19, 2013 6.590 6.680 6.570 6.650 3,666,807 +0.03(+0.45%)
Apr 18, 2013 6.650 6.670 6.560 6.620 2,458,502 -0.03(-0.45%)
Apr 17, 2013 6.700 6.720 6.590 6.650 4,195,022 -0.05(-0.75%)
Apr 16, 2013 6.680 6.750 6.630 6.700 5,719,744 +0.04(+0.60%)
Apr 15, 2013 6.700 6.760 6.650 6.660 6,061,388 -0.16(-2.35%)
Apr 12, 2013 6.770 6.840 6.750 6.820 5,384,761 -0.02(-0.29%)
Apr 11, 2013 6.750 6.880 6.720 6.840 6,621,911 +0.11(+1.63%)
Apr 10, 2013 6.640 6.770 6.630 6.730 5,113,486 +0.32(+4.99%)
Apr 09, 2013 6.370 6.460 6.320 6.410 4,894,023 -0.20(-3.03%)
Apr 08, 2013 6.560 6.610 6.530 6.610 4,115,607 +0.05(+0.76%)
Apr 05, 2013 6.330 6.560 6.281 6.560 6,526,035 +0.29(+4.63%)
Apr 04, 2013 6.190 6.270 6.170 6.270 4,812,582 +0.47(+8.10%)
Apr 03, 2013 5.890 5.900 5.780 5.800 3,488,655 -0.10(-1.69%)
Apr 02, 2013 5.830 5.910 5.820 5.900 1,897,639 +0.27(+4.80%)
Apr 01, 2013 5.880 5.880 5.585 5.630 3,473,169 -0.37(-6.17%)
Mar 28, 2013 6.000 6.010 5.925 6.000 10,216,033 +0.04(+0.67%)
Mar 27, 2013 5.920 5.960 5.890 5.960 3,016,091 +0.04(+0.68%)
Mar 26, 2013 5.920 5.940 5.890 5.920 1,184,399 -0.03(-0.50%)
Mar 25, 2013 6.040 6.050 5.910 5.950 2,388,395 -0.07(-1.16%)
Mar 22, 2013 5.980 6.030 5.975 6.020 720,022 +0.04(+0.67%)
Mar 21, 2013 6.060 6.070 5.960 5.980 2,784,518 -0.08(-1.32%)
Mar 20, 2013 6.010 6.070 6.010 6.060 2,389,088 +0.06(+1.00%)
Mar 19, 2013 5.970 6.000 5.930 6.000 1,757,126 +0.04(+0.67%)
Mar 18, 2013 5.930 6.010 5.910 5.960 2,931,847 -0.05(-0.83%)
Mar 15, 2013 6.010 6.020 5.970 6.010 718,359 -0.09(-1.48%)
Mar 14, 2013 6.030 6.100 6.030 6.100 1,029,943 +0.05(+0.83%)
Mar 13, 2013 5.960 6.060 5.950 6.050 2,453,806 +0.18(+3.07%)
Mar 12, 2013 5.890 5.900 5.840 5.870 2,326,788 -0.10(-1.68%)
Mar 11, 2013 5.880 5.980 5.870 5.970 3,997,079 +0.32(+5.66%)
Mar 08, 2013 5.640 5.680 5.620 5.650 3,277,048 +0.00(+0.00%)
Mar 07, 2013 5.710 5.730 5.635 5.650 14,498,253 -0.14(-2.42%)
Mar 06, 2013 5.740 5.800 5.730 5.790 1,487,187 +0.06(+1.05%)
Mar 05, 2013 5.680 5.730 5.680 5.730 1,272,596 +0.04(+0.70%)
Mar 04, 2013 5.700 5.710 5.660 5.690 1,411,843 +0.05(+0.89%)
Mar 01, 2013 5.610 5.660 5.580 5.640 1,190,127 +0.10(+1.81%)
Feb 28, 2013 5.530 5.590 5.490 5.540 1,718,377 -0.01(-0.18%)
Feb 27, 2013 5.520 5.570 5.480 5.550 1,513,298 -0.04(-0.72%)
Feb 26, 2013 5.580 5.600 5.540 5.590 2,627,878 +0.02(+0.36%)
Feb 22, 2013 5.500 5.580 5.490 5.570 2,569,132 +0.08(+1.46%)
Feb 21, 2013 5.550 5.560 5.445 5.490 2,553,382 -0.12(-2.14%)
Feb 20, 2013 5.700 5.710 5.610 5.610 1,283,514 -0.09(-1.58%)
Feb 19, 2013 5.660 5.720 5.660 5.700 1,547,739 +0.19(+3.45%)
Feb 15, 2013 5.510 5.520 5.480 5.510 1,455,478 -0.06(-1.08%)
Feb 14, 2013 5.570 5.590 5.550 5.570 711,939 -0.15(-2.62%)
Feb 13, 2013 5.740 5.750 5.700 5.720 890,625 -0.09(-1.55%)
Feb 12, 2013 5.790 5.830 5.760 5.810 1,170,290 +0.04(+0.69%)
Feb 11, 2013 5.750 5.780 5.720 5.770 1,241,942 +0.08(+1.41%)
Feb 08, 2013 5.680 5.700 5.660 5.690 1,059,449 -0.02(-0.35%)
Feb 07, 2013 5.710 5.730 5.640 5.710 1,572,084 +0.06(+1.06%)
Feb 06, 2013 5.600 5.650 5.580 5.650 937,346 +0.03(+0.53%)
Feb 04, 2013 5.650 5.670 5.600 5.620 1,769,928 +0.03(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.